致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.80 | 9.89 | 0.09 | 0.92% | 9.74 | 9.98 | 351124 | 34683 | 2.29% |
| 2025-04-02 | 9.90 | 9.80 | 0.01 | 0.10% | 9.71 | 9.90 | 276931 | 27163 | 1.80% |
| 2025-04-01 | 9.55 | 9.79 | 0.24 | 2.51% | 9.55 | 9.85 | 271894 | 26330 | 1.77% |
| 2025-03-31 | 9.55 | 9.55 | 0.00 | 0.00% | 9.51 | 9.67 | 164714 | 15801 | 1.07% |
| 2025-03-28 | 9.70 | 9.55 | -0.16 | -1.65% | 9.52 | 9.73 | 168423 | 16189 | 1.10% |
| 2025-03-27 | 9.86 | 9.71 | -0.15 | -1.52% | 9.65 | 9.91 | 217315 | 21177 | 1.41% |
| 2025-03-26 | 9.93 | 9.86 | -0.09 | -0.90% | 9.69 | 9.94 | 272435 | 26803 | 1.77% |
| 2025-03-25 | 9.96 | 9.95 | 0.07 | 0.71% | 9.78 | 10.12 | 690375 | 68603 | 4.49% |
| 2025-03-24 | 9.93 | 9.88 | -0.08 | -0.80% | 9.71 | 10.19 | 703461 | 69792 | 4.58% |
| 2025-03-21 | 9.75 | 9.96 | 0.17 | 1.74% | 9.71 | 10.13 | 394668 | 39520 | 2.57% |
| 2025-03-20 | 9.49 | 9.79 | 0.29 | 3.05% | 9.47 | 9.90 | 475252 | 46522 | 3.09% |
| 2025-03-19 | 9.40 | 9.50 | 0.08 | 0.85% | 9.35 | 9.54 | 166717 | 15784 | 1.09% |
| 2025-03-18 | 9.54 | 9.42 | -0.14 | -1.46% | 9.40 | 9.59 | 193881 | 18312 | 1.26% |
| 2025-03-17 | 9.50 | 9.56 | 0.06 | 0.63% | 9.46 | 9.65 | 162879 | 15589 | 1.06% |
| 2025-03-14 | 9.42 | 9.50 | 0.06 | 0.64% | 9.41 | 9.60 | 184817 | 17541 | 1.20% |
| 2025-03-13 | 9.39 | 9.44 | 0.05 | 0.53% | 9.37 | 9.49 | 157954 | 14875 | 1.03% |
| 2025-03-12 | 9.32 | 9.39 | 0.06 | 0.64% | 9.30 | 9.43 | 150848 | 14144 | 0.98% |
| 2025-03-11 | 9.28 | 9.33 | 0.06 | 0.65% | 9.20 | 9.34 | 123347 | 11434 | 0.80% |
| 2025-03-10 | 9.28 | 9.27 | -0.02 | -0.22% | 9.15 | 9.36 | 162291 | 15014 | 1.06% |
| 2025-03-07 | 9.52 | 9.29 | -0.27 | -2.82% | 9.26 | 9.58 | 326595 | 30600 | 2.13% |
| 2025-03-06 | 9.69 | 9.56 | -0.08 | -0.83% | 9.50 | 9.74 | 327465 | 31511 | 2.13% |
| 2025-03-05 | 9.88 | 9.64 | -0.27 | -2.72% | 9.53 | 9.95 | 213606 | 20722 | 1.39% |
| 2025-03-04 | 9.29 | 9.91 | 0.61 | 6.56% | 9.25 | 10.19 | 526560 | 51459 | 3.43% |
| 2025-03-03 | 9.30 | 9.30 | 0.00 | 0.00% | 9.23 | 9.43 | 185781 | 17304 | 1.21% |
| 2025-02-28 | 9.32 | 9.30 | -0.07 | -0.75% | 9.24 | 9.45 | 200439 | 18680 | 1.30% |
| 2025-02-27 | 9.33 | 9.37 | 0.02 | 0.21% | 9.26 | 9.43 | 151545 | 14154 | 0.99% |
| 2025-02-26 | 9.36 | 9.35 | -0.05 | -0.53% | 9.29 | 9.42 | 101844 | 9507 | 0.66% |
| 2025-02-25 | 9.31 | 9.40 | 0.02 | 0.21% | 9.25 | 9.47 | 115931 | 10863 | 0.75% |
| 2025-02-24 | 9.34 | 9.38 | 0.02 | 0.21% | 9.30 | 9.41 | 106665 | 9976 | 0.69% |
| 2025-02-21 | 9.40 | 9.36 | -0.02 | -0.21% | 9.22 | 9.41 | 150801 | 14008 | 0.98% |
| 2025-02-20 | 9.46 | 9.38 | -0.09 | -0.95% | 9.33 | 9.48 | 123990 | 11647 | 0.81% |
| 2025-02-19 | 9.40 | 9.47 | -0.01 | -0.11% | 9.40 | 9.49 | 92354 | 8715 | 0.60% |
| 2025-02-18 | 9.59 | 9.48 | -0.13 | -1.35% | 9.42 | 9.67 | 123202 | 11765 | 0.80% |
| 2025-02-17 | 9.59 | 9.61 | 0.02 | 0.21% | 9.51 | 9.69 | 158309 | 15186 | 1.03% |
| 2025-02-14 | 9.64 | 9.59 | -0.06 | -0.62% | 9.53 | 9.72 | 91795 | 8801 | 0.60% |
| 2025-02-13 | 9.77 | 9.65 | -0.12 | -1.23% | 9.61 | 9.78 | 107874 | 10437 | 0.70% |
| 2025-02-12 | 9.48 | 9.77 | 0.28 | 2.95% | 9.46 | 9.83 | 192611 | 18656 | 1.25% |
| 2025-02-11 | 9.60 | 9.49 | -0.09 | -0.94% | 9.39 | 9.63 | 116092 | 10987 | 0.76% |
| 2025-02-10 | 9.60 | 9.58 | -0.01 | -0.10% | 9.50 | 9.65 | 129319 | 12369 | 0.84% |
| 2025-02-07 | 9.46 | 9.59 | 0.14 | 1.48% | 9.33 | 9.69 | 170926 | 16273 | 1.11% |
| 2025-02-06 | 9.39 | 9.45 | 0.03 | 0.32% | 9.33 | 9.51 | 114517 | 10791 | 0.75% |
| 2025-02-05 | 9.47 | 9.42 | 0.01 | 0.11% | 9.35 | 9.53 | 76800 | 7243 | 0.50% |
| 2025-01-27 | 9.30 | 9.41 | 0.14 | 1.51% | 9.28 | 9.47 | 104001 | 9786 | 0.68% |
| 2025-01-24 | 9.34 | 9.27 | -0.06 | -0.64% | 9.24 | 9.38 | 116065 | 10800 | 0.76% |
| 2025-01-23 | 9.51 | 9.33 | -0.04 | -0.43% | 9.32 | 9.56 | 102889 | 9712 | 0.67% |
| 2025-01-22 | 9.34 | 9.37 | -0.01 | -0.11% | 9.27 | 9.40 | 56173 | 5246 | 0.37% |
| 2025-01-21 | 9.47 | 9.38 | -0.06 | -0.64% | 9.32 | 9.52 | 66100 | 6203 | 0.43% |
| 2025-01-20 | 9.50 | 9.44 | 0.03 | 0.32% | 9.42 | 9.63 | 83220 | 7905 | 0.54% |
| 2025-01-17 | 9.34 | 9.41 | 0.02 | 0.21% | 9.26 | 9.49 | 84966 | 7996 | 0.55% |
| 2025-01-16 | 9.42 | 9.39 | -0.02 | -0.21% | 9.30 | 9.52 | 131718 | 12362 | 0.86% |
| 2025-01-15 | 9.72 | 9.41 | -0.31 | -3.19% | 9.36 | 9.72 | 137346 | 12997 | 0.89% |
| 2025-01-14 | 9.39 | 9.72 | 0.33 | 3.51% | 9.38 | 9.74 | 120347 | 11559 | 0.78% |
| 2025-01-13 | 9.49 | 9.39 | -0.11 | -1.16% | 9.31 | 9.55 | 88332 | 8334 | 0.57% |
| 2025-01-10 | 9.56 | 9.50 | -0.09 | -0.94% | 9.40 | 9.80 | 96995 | 9365 | 0.63% |
| 2025-01-09 | 9.45 | 9.59 | 0.02 | 0.21% | 9.45 | 9.71 | 83353 | 7996 | 0.54% |
| 2025-01-08 | 9.69 | 9.57 | -0.11 | -1.14% | 9.40 | 9.69 | 128406 | 12247 | 0.84% |
| 2025-01-07 | 9.81 | 9.68 | -0.13 | -1.33% | 9.56 | 9.87 | 99915 | 9674 | 0.65% |
| 2025-01-06 | 9.79 | 9.81 | 0.01 | 0.10% | 9.68 | 9.92 | 117829 | 11559 | 0.77% |
| 2025-01-03 | 9.99 | 9.80 | -0.20 | -2.00% | 9.70 | 10.07 | 149786 | 14818 | 0.97% |
| 2025-01-02 | 10.56 | 10.00 | -0.59 | -5.57% | 9.90 | 10.61 | 218570 | 22368 | 1.42% |
| 2024-12-31 | 10.67 | 10.59 | -0.01 | -0.09% | 10.56 | 10.83 | 131500 | 14042 | 0.86% |
| 2024-12-30 | 11.17 | 10.60 | -0.57 | -5.10% | 10.40 | 11.17 | 291094 | 31276 | 1.89% |
| 2024-12-27 | 10.99 | 11.17 | 0.15 | 1.36% | 10.82 | 11.28 | 182653 | 20266 | 1.19% |
| 2024-12-26 | 11.38 | 11.02 | -0.20 | -1.78% | 10.87 | 11.38 | 179716 | 19858 | 1.17% |